Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.470,45 +800,23 (+1,36%)
AT&T Inc. (T)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240503C00010000 | 2024-04-24 1:21PM EDT | 10.00 | 6.81 | 6.10 | 7.55 | 0.00 | - | 2 | 5 | 239.06% |
| T240503C00014000 | 2024-04-26 11:07AM EDT | 14.00 | 2.81 | 1.96 | 2.81 | +0.21 | +8.08% | 38 | 305 | 95.70% |
| T240503C00014500 | 2024-04-26 12:43PM EDT | 14.50 | 2.33 | 1.78 | 2.50 | -0.14 | -5.67% | 2 | 70 | 125.00% |
| T240503C00015000 | 2024-04-26 2:52PM EDT | 15.00 | 1.82 | 1.48 | 1.86 | +0.17 | +10.30% | 115 | 160 | 78.52% |
| T240503C00015500 | 2024-04-26 1:24PM EDT | 15.50 | 1.35 | 1.09 | 1.52 | +0.20 | +17.39% | 6 | 52 | 88.67% |
| T240503C00016000 | 2024-04-26 3:49PM EDT | 16.00 | 0.80 | 0.76 | 0.82 | +0.13 | +19.40% | 283 | 524 | 37.11% |
| T240503C00016500 | 2024-04-26 3:56PM EDT | 16.50 | 0.36 | 0.25 | 0.37 | +0.10 | +38.46% | 870 | 1,847 | 26.17% |
| T240503C00017000 | 2024-04-26 3:58PM EDT | 17.00 | 0.08 | 0.08 | 0.09 | +0.02 | +33.33% | 3,527 | 2,759 | 21.88% |
| T240503C00017500 | 2024-04-26 3:58PM EDT | 17.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 338 | 5,220 | 27.34% |
| T240503C00018000 | 2024-04-26 2:11PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 125 | 2,483 | 31.25% |
| T240503C00018500 | 2024-04-26 3:35PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,893 | 40.63% |
| T240503C00019000 | 2024-04-25 9:41AM EDT | 19.00 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 3 | 622 | 50.00% |
| T240503C00019500 | 2024-04-10 2:37PM EDT | 19.50 | 0.04 | 0.00 | 0.36 | 0.00 | - | 34 | 128 | 109.38% |
| T240503C00020000 | 2024-04-24 1:59PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 174 | 65.63% |
| T240503C00020500 | 2024-03-27 3:32PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 22 | 65.63% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| T240503P00011000 | 2024-04-15 3:54PM EDT | 11.00 | 0.01 | 0.00 | 0.59 | 0.00 | - | - | 3 | 282.42% |
| T240503P00011500 | 2024-04-22 11:54AM EDT | 11.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 297 | 298 | 143.75% |
| T240503P00012000 | 2024-04-22 1:44PM EDT | 12.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 433 | 434 | 129.69% |
| T240503P00012500 | 2024-04-22 2:39PM EDT | 12.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 488 | 489 | 115.63% |
| T240503P00013000 | 2024-04-22 2:41PM EDT | 13.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 5 | 6 | 236.33% |
| T240503P00013500 | 2024-04-18 3:59PM EDT | 13.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 40 | 10 | 81.25% |
| T240503P00014000 | 2024-04-26 1:56PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 432 | 62.50% |
| T240503P00014500 | 2024-04-25 1:13PM EDT | 14.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 586 | 1,079 | 64.06% |
| T240503P00015000 | 2024-04-26 12:29PM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 590 | 45.31% |
| T240503P00015500 | 2024-04-26 2:59PM EDT | 15.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 123 | 1,041 | 42.19% |
| T240503P00016000 | 2024-04-26 3:29PM EDT | 16.00 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 204 | 1,314 | 28.52% |
| T240503P00016500 | 2024-04-26 3:55PM EDT | 16.50 | 0.08 | 0.06 | 0.08 | -0.06 | -42.86% | 5,221 | 3,039 | 20.90% |
| T240503P00017000 | 2024-04-26 3:59PM EDT | 17.00 | 0.32 | 0.14 | 0.33 | -0.12 | -27.27% | 590 | 1,559 | 20.70% |
| T240503P00017500 | 2024-04-26 1:53PM EDT | 17.50 | 0.68 | 0.70 | 0.96 | -0.27 | -28.42% | 68 | 484 | 56.84% |
| T240503P00018000 | 2024-04-25 12:33PM EDT | 18.00 | 1.26 | 0.72 | 1.61 | -0.18 | -12.50% | 3 | 24 | 94.73% |
| T240503P00018500 | 2024-04-26 11:33AM EDT | 18.50 | 1.69 | 1.52 | 1.93 | -0.19 | -10.11% | 1 | 88 | 83.59% |
| T240503P00019000 | 2024-04-01 10:25AM EDT | 19.00 | 1.97 | 2.13 | 2.55 | 0.00 | - | 68 | 0 | 78.52% |
| T240503P00019500 | 2024-04-03 3:57PM EDT | 19.50 | 2.06 | 2.48 | 3.40 | 0.00 | - | 1 | 0 | 111.33% |
© 2024 Yahoo. Tutti i diritti riservati.